PBR
2018/10/24~2019/03/25
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
03/25 | 2,741 | 2,742 | 2,650 | 2,671 | -3.75% | 31,600 | 391億9695万 | -0.78% | 4.19 | 1.19 |
03/22 | 2,713 | 2,786 | 2,713 | 2,775 | +2.32% | 38,300 | 407億2315万 | +3.24% | 4.35 | 1.24 |
03/20 | 2,642 | 2,720 | 2,642 | 2,712 | +2.81% | 29,300 | 397億9863万 | +1.16% | 4.26 | 1.21 |
03/19 | 2,645 | 2,651 | 2,609 | 2,638 | -0.38% | 12,100 | 387億1268万 | -1.31% | 4.14 | 1.18 |
03/18 | 2,618 | 2,652 | 2,599 | 2,648 | +2.08% | 23,000 | 388億5943万 | -0.71% | 4.15 | 1.18 |
03/15 | 2,602 | 2,651 | 2,594 | 2,594 | -0.23% | 31,100 | 380億6698万 | -2.41% | 4.07 | 1.16 |
03/14 | 2,675 | 2,693 | 2,596 | 2,600 | -2.29% | 21,700 | 381億5503万 | -2.03% | 4.08 | 1.16 |
03/13 | 2,674 | 2,700 | 2,650 | 2,661 | -1.55% | 16,100 | 390億5020万 | +0.38% | 4.18 | 1.19 |
03/12 | 2,629 | 2,712 | 2,629 | 2,703 | +3.01% | 30,300 | 396億6655万 | +2.04% | 4.24 | 1.21 |
03/11 | 2,615 | 2,640 | 2,599 | 2,624 | +0.27% | 17,900 | 385億723万 | -0.64% | 4.12 | 1.17 |
03/08 | 2,671 | 2,680 | 2,601 | 2,617 | -3.65% | 39,600 | 384億450万 | -0.72% | 4.11 | 1.17 |
03/07 | 2,742 | 2,742 | 2,694 | 2,716 | -2.02% | 20,900 | 398億5733万 | +3.31% | 4.26 | 1.21 |
03/06 | 2,703 | 2,782 | 2,679 | 2,772 | +2.02% | 34,100 | 406億7913万 | +5.96% | 4.35 | 1.24 |
03/05 | 2,761 | 2,776 | 2,711 | 2,717 | -2.41% | 25,900 | 398億7200万 | +4.62% | 4.26 | 1.21 |
03/04 | 2,774 | 2,793 | 2,756 | 2,784 | +0.36% | 16,800 | 408億5523万 | +7.91% | 4.37 | 1.24 |
03/01 | 2,760 | 2,782 | 2,755 | 2,774 | -0.5% | 14,600 | 407億848万 | +8.27% | 4.35 | 1.24 |
02/28 | 2,775 | 2,795 | 2,750 | 2,788 | +0.47% | 29,200 | 409億1393万 | +9.59% | 4.37 | 1.24 |
02/27 | 2,758 | 2,794 | 2,750 | 2,775 | +0.87% | 34,900 | 407億2315万 | +9.86% | 4.35 | 1.24 |
02/26 | 2,736 | 2,756 | 2,708 | 2,751 | -0.18% | 23,100 | 403億7095万 | +9.69% | 4.32 | 1.23 |
02/25 | 2,715 | 2,768 | 2,697 | 2,756 | +1.66% | 30,400 | 404億4433万 | +10.64% | 4.32 | 1.23 |
02/22 | 2,671 | 2,718 | 2,650 | 2,711 | +1.69% | 41,500 | 397億8395万 | +9.58% | 4.25 | 1.21 |
02/21 | 2,639 | 2,693 | 2,614 | 2,666 | +1.21% | 41,500 | 391億2358万 | +8.33% | 4.18 | 1.19 |
02/20 | 2,597 | 2,643 | 2,596 | 2,634 | +1.11% | 24,100 | 386億5398万 | +7.64% | 4.13 | 1.18 |
02/19 | 2,602 | 2,633 | 2,592 | 2,605 | +0.19% | 26,500 | 382億2840万 | +7.11% | 4.09 | 1.16 |
02/18 | 2,602 | 2,640 | 2,588 | 2,600 | +0.7% | 24,900 | 381億5503万 | +7.57% | 4.08 | 1.16 |
02/15 | 2,589 | 2,603 | 2,557 | 2,582 | -0.27% | 30,100 | 378億9088万 | +7.49% | 4.05 | 1.15 |
02/14 | 2,558 | 2,596 | 2,532 | 2,589 | +2.37% | 35,800 | 379億9360万 | +8.46% | 4.06 | 1.16 |
02/13 | 2,528 | 2,537 | 2,485 | 2,529 | +1.93% | 16,900 | 371億1310万 | +6.62% | 3.97 | 1.13 |
02/12 | 2,432 | 2,499 | 2,432 | 2,481 | +2.14% | 10,600 | 364億870万 | +5.17% | 3.89 | 1.11 |
02/08 | 2,441 | 2,464 | 2,424 | 2,429 | -2.49% | 13,000 | 356億4560万 | +3.49% | 3.81 | 1.08 |
02/07 | 2,535 | 2,535 | 2,480 | 2,491 | -1.62% | 14,000 | 365億5545万 | +6.59% | 3.91 | 1.11 |
02/06 | 2,595 | 2,601 | 2,527 | 2,532 | -2.43% | 20,600 | 371億5713万 | +8.95% | 3.97 | 1.13 |
02/05 | 2,510 | 2,597 | 2,510 | 2,595 | +3.47% | 40,300 | 380億8165万 | +12.63% | 4.07 | 1.16 |
02/04 | 2,520 | 2,566 | 2,501 | 2,508 | -0.08% | 27,900 | 368億493万 | +10% | 3.94 | 1.12 |
02/01 | 2,401 | 2,517 | 2,389 | 2,510 | +2.78% | 47,800 | 368億3428万 | +10.82% | 3.94 | 1.12 |
01/31 | 2,370 | 2,450 | 2,356 | 2,442 | +3.04% | 46,100 | 358億3637万 | +8.34% | 3.83 | 1.09 |
01/30 | 2,411 | 2,435 | 2,354 | 2,370 | +3.31% | 118,800 | 347億7977万 | +5.29% | 3.72 | 1.06 |
01/29 | 2,308 | 2,316 | 2,257 | 2,294 | -0.65% | 23,100 | 336億6447万 | +1.91% | 3.6 | 1.02 |
01/28 | 2,337 | 2,352 | 2,309 | 2,309 | -1.11% | 11,200 | 338億8460万 | +2.26% | 3.62 | 1.03 |
01/25 | 2,320 | 2,380 | 2,308 | 2,335 | +0.43% | 18,400 | 342億6615万 | +3.14% | 3.66 | 1.04 |
01/24 | 2,330 | 2,344 | 2,320 | 2,325 | +0.09% | 12,700 | 341億1940万 | +2.38% | 3.65 | 1.04 |
01/23 | 2,314 | 2,360 | 2,313 | 2,323 | -0.6% | 15,100 | 340億9005万 | +1.98% | 3.64 | 1.04 |
01/22 | 2,336 | 2,349 | 2,310 | 2,337 | +0.82% | 14,500 | 342億9550万 | +2.41% | 3.67 | 1.04 |
01/21 | 2,370 | 2,378 | 2,318 | 2,318 | -1.07% | 14,100 | 340億1667万 | +1.27% | 3.64 | 1.03 |
01/18 | 2,395 | 2,408 | 2,332 | 2,343 | -1.22% | 20,900 | 343億8355万 | +1.96% | 3.68 | 1.05 |
01/17 | 2,329 | 2,403 | 2,256 | 2,372 | +2.42% | 26,900 | 348億912万 | +2.77% | 3.72 | 1.06 |
01/16 | 2,270 | 2,393 | 2,218 | 2,316 | +2.03% | 22,000 | 339億8732万 | -0.22% | 3.63 | 1.03 |
01/15 | 2,220 | 2,286 | 2,206 | 2,270 | +2.25% | 16,100 | 333億1227万 | -2.91% | 3.56 | 1.01 |
01/11 | 2,239 | 2,241 | 2,209 | 2,220 | -0.18% | 12,400 | 325億7852万 | -5.73% | 3.48 | 0.99 |
01/10 | 2,220 | 2,236 | 2,195 | 2,224 | +0.59% | 12,700 | 326億3722万 | -6.24% | 3.49 | 0.99 |
01/09 | 2,240 | 2,270 | 2,208 | 2,211 | -0.67% | 9,300 | 324億4645万 | -7.33% | 3.47 | 0.99 |
01/08 | 2,191 | 2,244 | 2,183 | 2,226 | +1.27% | 18,500 | 326億6657万 | -7.33% | 3.49 | 0.99 |
01/07 | 2,202 | 2,249 | 2,192 | 2,198 | +1.48% | 20,200 | 322億5567万 | -9.02% | 3.45 | 0.98 |
01/04 | 2,174 | 2,179 | 2,126 | 2,166 | -1.59% | 28,900 | 317億8607万 | -10.9% | 3.4 | 0.97 |
2018 |
12/28 | 2,166 | 2,212 | 2,134 | 2,201 | +1.62% | 20,200 | 322億9970万 | -10.13% | 3.45 | 0.98 |
12/27 | 2,150 | 2,170 | 2,135 | 2,166 | +6.75% | 32,800 | 317億8607万 | -12.13% | 3.4 | 0.97 |
12/26 | 2,005 | 2,060 | 2,005 | 2,029 | +1.7% | 30,100 | 297億7559万 | -18.32% | 3.18 | 0.91 |
12/25 | 2,000 | 2,039 | 1,972 | 1,995 | -6.47% | 62,800 | 292億7664万 | -20.42% | 3.13 | 0.89 |
12/21 | 2,183 | 2,197 | 2,106 | 2,133 | -4.09% | 43,400 | 313億180万 | -15.69% | 3.35 | 0.95 |
12/20 | 2,332 | 2,336 | 2,186 | 2,224 | -6.08% | 53,800 | 326億3722万 | -12.75% | 3.49 | 0.99 |
12/19 | 2,366 | 2,373 | 2,325 | 2,368 | -0.25% | 40,800 | 347億5042万 | -7.68% | 3.72 | 1.06 |
12/18 | 2,451 | 2,451 | 2,366 | 2,374 | -3.61% | 45,000 | 348億3847万 | -7.88% | 3.72 | 1.06 |
12/17 | 2,433 | 2,469 | 2,433 | 2,463 | +0.16% | 12,900 | 361億4455万 | -4.79% | 3.86 | 1.1 |
12/14 | 2,533 | 2,535 | 2,454 | 2,459 | -2.5% | 22,300 | 360億8585万 | -5.06% | 3.86 | 1.1 |
12/13 | 2,510 | 2,534 | 2,485 | 2,522 | +1.12% | 18,800 | 370億1038万 | -2.78% | 3.96 | 1.13 |
12/12 | 2,442 | 2,516 | 2,442 | 2,494 | +2.51% | 29,200 | 365億9947万 | -3.93% | 3.91 | 1.11 |
12/11 | 2,491 | 2,493 | 2,410 | 2,433 | -2.72% | 39,000 | 357億430万 | -6.28% | 3.82 | 1.09 |
12/10 | 2,543 | 2,543 | 2,481 | 2,501 | -2.08% | 30,600 | 367億220万 | -3.81% | 3.92 | 1.12 |
12/07 | 2,592 | 2,618 | 2,551 | 2,554 | -1.31% | 33,700 | 374億7998万 | -1.69% | 4.01 | 1.14 |
12/06 | 2,670 | 2,677 | 2,568 | 2,588 | -3.72% | 40,500 | 379億7893万 | -1.03% | 4.06 | 1.16 |
12/05 | 2,684 | 2,731 | 2,671 | 2,688 | -1.68% | 32,100 | 394億4643万 | +2.21% | 4.22 | 1.2 |
12/04 | 2,698 | 2,784 | 2,650 | 2,734 | +1.52% | 59,300 | 401億2148万 | +3.76% | 4.29 | 1.22 |
12/03 | 2,647 | 2,696 | 2,597 | 2,693 | +1.78% | 56,800 | 395億1980万 | +1.97% | 4.23 | 1.2 |
11/30 | 2,599 | 2,660 | 2,556 | 2,646 | +2.44% | 54,900 | 388億3008万 | +0.27% | 4.15 | 1.18 |
11/29 | 2,607 | 2,615 | 2,560 | 2,583 | -0.88% | 31,600 | 379億555万 | -2.16% | 4.05 | 1.15 |
11/28 | 2,580 | 2,608 | 2,563 | 2,606 | +0.7% | 24,800 | 382億4308万 | -1.51% | 4.09 | 1.16 |
11/27 | 2,600 | 2,605 | 2,561 | 2,588 | +0.35% | 24,200 | 379億7893万 | -2.45% | 4.06 | 1.16 |
11/26 | 2,599 | 2,608 | 2,569 | 2,579 | -0.77% | 16,000 | 378億4685万 | -2.83% | 4.05 | 1.15 |
11/22 | 2,610 | 2,610 | 2,568 | 2,599 | -0.42% | 22,300 | 381億4035万 | -2.4% | 4.08 | 1.16 |
11/21 | 2,620 | 2,630 | 2,598 | 2,610 | -0.91% | 17,000 | 383億178万 | -2.25% | 4.1 | 1.17 |
11/20 | 2,580 | 2,639 | 2,562 | 2,634 | +1.31% | 32,200 | 386億5398万 | -1.68% | 4.13 | 1.18 |
11/19 | 2,557 | 2,600 | 2,519 | 2,600 | +1.29% | 37,800 | 381億5503万 | -3.13% | 4.08 | 1.16 |
11/16 | 2,635 | 2,635 | 2,556 | 2,567 | -1.72% | 39,100 | 376億7075万 | -4.61% | 4.03 | 1.15 |
11/15 | 2,588 | 2,638 | 2,587 | 2,612 | -0.8% | 53,600 | 383億3113万 | -3.3% | 4.1 | 1.17 |
11/14 | 2,644 | 2,657 | 2,603 | 2,633 | -1.09% | 49,800 | 386億3930万 | -2.84% | 4.13 | 1.18 |
11/13 | 2,591 | 2,662 | 2,560 | 2,662 | +1.68% | 72,900 | 390億6488万 | -2.2% | 4.18 | 1.19 |
11/12 | 2,560 | 2,662 | 2,508 | 2,618 | +2.31% | 166,900 | 384億1918万 | -4.17% | 4.11 | 1.17 |
11/09 | 2,540 | 2,565 | 2,523 | 2,559 | +0.24% | 47,300 | 375億5335万 | -6.78% | 4.02 | 1.14 |
11/08 | 2,575 | 2,589 | 2,539 | 2,553 | -0.12% | 102,300 | 374億6530万 | -7.57% | 4.01 | 1.14 |
11/07 | 2,535 | 2,599 | 2,510 | 2,556 | +1.63% | 158,800 | 375億933万 | -8.02% | 4.01 | 1.14 |
11/06 | 2,569 | 2,570 | 2,482 | 2,515 | -0.16% | 153,100 | 369億765万 | -10.18% | 3.95 | 1.12 |
11/05 | 2,483 | 2,565 | 2,465 | 2,519 | +2.27% | 357,900 | 369億6635万 | -10.77% | 3.95 | 1.12 |
11/02 | 2,563 | 2,595 | 2,463 | 2,463 | -16.87% | 870,100 | 361億4455万 | -13.49% | 3.86 | 1.1 |
11/01 | 2,980 | 3,000 | 2,945 | 2,963 | -0.1% | 32,000 | 434億8206万 | +3.13% | 4.65 | 1.32 |
10/31 | 2,888 | 2,989 | 2,872 | 2,966 | +4.84% | 53,700 | 435億2608万 | +2.99% | 4.65 | 1.32 |
10/30 | 2,780 | 2,889 | 2,720 | 2,829 | -1.91% | 75,100 | 415億1560万 | -2.18% | 4.44 | 1.26 |
10/29 | 2,702 | 2,894 | 2,702 | 2,884 | +9.62% | 145,400 | 423億2273万 | -0.86% | 4.53 | 1.29 |
10/26 | 2,702 | 2,702 | 2,580 | 2,631 | -1.79% | 51,900 | 386億995万 | -9.84% | 4.13 | 1.17 |
10/25 | 2,715 | 2,715 | 2,650 | 2,679 | -1.54% | 44,400 | 393億1435万 | -8.66% | 4.2 | 1.2 |
10/24 | 2,800 | 2,804 | 2,701 | 2,721 | -2.37% | 59,100 | 399億3070万 | -7.57% | 4.27 | 1.21 |